[9252]ラストワンＭ:【契約代行】電気やガスなどライフラインの契約代行を提供
Yahoo! 【グロース/33サービス業】 売上高:117710 当期純利益:8250 総資産:97810 時価:134億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 3,970 | 4,050 | 3,910 | 3,995 | 17,700 | 5,500 | 101% | ▲ | 7771 | 0 | 3 | 97% | 16% |
| 20260114 | 4,020 | 4,050 | 3,930 | 4,045 | 20,100 | 2,400 | 101% | ▲▲ | 4111 | 0 | 2 | 98% | 13% |
| 20260115 | 4,250 | 4,520 | 4,250 | 4,505 | 93,000 | 72,900 | 111% | ▲▲▲ | 1111 | 41 | 1 | 100% | 25% |
| 20260116 | 4,600 | 4,760 | 4,495 | 4,645 | 50,100 | -42,900 | 103% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 29% |
| 20260119 | 4,655 | 4,675 | 4,500 | 4,595 | 24,800 | -25,300 | 99% | ▼ | 8228 | 0 | 0 | 99% | 28% |
| 20260120 | 4,600 | 4,700 | 4,530 | 4,600 | 20,900 | -3,900 | 100% | ▲ | 2282 | 0 | 0 | 99% | 23% |
| 20260121 | 4,530 | 4,550 | 4,475 | 4,495 | 8,200 | -12,700 | 98% | ▼ | 8888 | 0 | 0 | 97% | 20% |
| 20260122 | 4,540 | 4,550 | 4,450 | 4,465 | 16,500 | 8,300 | 99% | ▼▼ | 4717 | 0 | 0 | 96% | 19% |
| 20260123 | 4,505 | 4,670 | 4,470 | 4,670 | 17,700 | 1,200 | 105% | ▲ | 1171 | 0 | 0 | 100% | 25% |
| 20260126 | 4,670 | 4,670 | 4,445 | 4,540 | 18,800 | 1,100 | 97% | ▼ | 4717 | 0 | 0 | 97% | 21% |
| 20260127 | 4,520 | 4,555 | 4,430 | 4,500 | 13,600 | -5,200 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 18% |
| 20260128 | 4,500 | 4,500 | 4,300 | 4,430 | 25,200 | 11,600 | 98% | ▼▼▼ | 7777 | 24 | 0 | 95% | 15% |
| 20260129 | 4,410 | 4,475 | 4,330 | 4,400 | 13,200 | -12,000 | 99% | ▼▼▼▼ | 8288 | 0 | 0 | 94% | 14% |
| 20260130 | 4,400 | 4,415 | 4,290 | 4,335 | 13,700 | 500 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 93% | 11% |
| 20260202 | 4,385 | 4,385 | 4,280 | 4,365 | 10,700 | -3,000 | 101% | ▲ | 8882 | 0 | 0 | 93% | 11% |
| 20260203 | 4,295 | 4,455 | 4,255 | 4,405 | 7,500 | -3,200 | 101% | ▲▲ | 2882 | 0 | 0 | 94% | 11% |
| 20260204 | 4,335 | 4,385 | 4,300 | 4,375 | 15,300 | 7,800 | 99% | ▼ | 7117 | 0 | 0 | 94% | 10% |
| 20260205 | 4,330 | 4,400 | 4,320 | 4,320 | 5,600 | -9,700 | 99% | ▼▼ | 2288 | 0 | 0 | 93% | 9% |
| 20260206 | 4,310 | 4,310 | 4,100 | 4,240 | 31,400 | 25,800 | 98% | ▼▼▼ | 7777 | 24 | 0 | 91% | 7% |
| 20260209 | 4,265 | 4,270 | 4,155 | 4,265 | 19,400 | -12,000 | 101% | ▲ | 8282 | 0 | 0 | 91% | 7% |
| 20260210 | 4,265 | 4,400 | 4,230 | 4,400 | 12,300 | -7,100 | 103% | ▲▲ | 2252 | 0 | 0 | 94% | 9% |
| 20260212 | 4,375 | 4,440 | 4,375 | 4,410 | 8,300 | -4,000 | 100% | ▲▲▲ | 2222 | 0 | 0 | 94% | 4% |
| 20260213 | 4,410 | 4,410 | 4,205 | 4,235 | 15,000 | 6,700 | 96% | ▼ | 7717 | 0 | 0 | 91% | 0% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 178,700 | 0 | 121,300 | 0 | 57,400 | 0 |
| 2026-01-30 | 168,500 | 0 | 114,300 | 0 | 54,200 | 0 |
| 2026-01-23 | 151,900 | 0 | 103,100 | 0 | 48,800 | 0 |
| 2026-01-16 | 148,900 | 200 | 101,800 | 200 | 47,100 | 0 |